Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cps Technologies (NQ: CPSH )

1.820 -0.060 (-3.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.188 1.190 1.188 1.190 1,811 -0.01(-0.83%)
Jun 29, 2017 1.170 1.200 1.160 1.200 6,587 +0.04(+3.45%)
Jun 28, 2017 1.203 1.203 1.130 1.160 19,091 -0.02(-1.69%)
Jun 27, 2017 1.230 1.230 1.180 1.180 710 +0.00(+0.00%)
Jun 26, 2017 1.207 1.230 1.180 1.180 8,936 -0.06(-4.59%)
Jun 23, 2017 1.264 1.264 1.237 1.237 4,523 -0.01(-0.83%)
Jun 22, 2017 1.256 1.260 1.230 1.247 23,427 +0.01(+0.57%)
Jun 21, 2017 1.260 1.260 1.240 1.240 1,102 +0.02(+1.64%)
Jun 20, 2017 1.220 1.220 1.220 1.220 301 +0.00(+0.00%)
Jun 19, 2017 1.230 1.250 1.200 1.220 24,104 +0.02(+1.67%)
Jun 16, 2017 1.190 1.200 1.190 1.200 480 +0.01(+0.84%)
Jun 15, 2017 1.220 1.235 1.190 1.190 1,445 -0.05(-4.03%)
Jun 14, 2017 1.250 1.380 1.233 1.240 24,027 -0.06(-4.62%)
Jun 13, 2017 1.290 1.300 1.250 1.300 4,502 +0.03(+2.36%)
Jun 12, 2017 1.270 1.330 1.230 1.270 27,823 +0.03(+2.42%)
Jun 09, 2017 1.290 1.310 1.240 1.240 1,887 -0.09(-6.77%)
Jun 08, 2017 1.300 1.380 1.300 1.330 23,644 +0.12(+9.92%)
Jun 07, 2017 1.240 1.258 1.210 1.210 2,581 -0.03(-2.57%)
Jun 06, 2017 1.280 1.280 1.242 1.242 654 +0.02(+1.80%)
Jun 05, 2017 1.250 1.410 1.182 1.220 53,343 -0.06(-4.69%)
Jun 02, 2017 1.260 1.320 1.200 1.280 27,357 +0.03(+2.40%)
Jun 01, 2017 1.290 1.370 1.250 1.250 28,041 +0.00(+0.00%)
May 31, 2017 1.182 1.280 1.182 1.250 4,244 +0.00(+0.00%)
May 30, 2017 1.240 1.250 1.240 1.250 1,640 +0.03(+2.46%)
May 26, 2017 1.170 1.230 1.165 1.220 17,772 +0.03(+2.52%)
May 25, 2017 1.180 1.190 1.160 1.190 6,057 +0.03(+2.60%)
May 24, 2017 1.168 1.210 1.158 1.160 4,496 -0.01(-0.86%)
May 23, 2017 1.118 1.170 1.100 1.170 16,850 +0.06(+5.41%)
May 22, 2017 1.150 1.160 1.110 1.110 7,565 -0.05(-4.31%)
May 19, 2017 1.120 1.160 1.120 1.160 4,076 +0.00(+0.00%)
May 18, 2017 1.175 1.230 1.020 1.160 56,672 +0.00(+0.00%)
May 17, 2017 1.210 1.320 1.150 1.160 80,993 -0.08(-6.45%)
May 16, 2017 1.190 1.240 1.100 1.240 37,706 +0.08(+6.90%)
May 15, 2017 1.190 1.280 1.100 1.160 33,246 -0.05(-4.13%)
May 12, 2017 1.300 1.300 1.100 1.210 33,674 -0.18(-12.95%)
May 11, 2017 1.240 1.390 1.200 1.390 51,302 +0.11(+8.59%)
May 10, 2017 1.310 1.310 1.230 1.280 10,982 -0.02(-1.54%)
May 09, 2017 1.350 1.420 1.280 1.300 37,910 +0.00(+0.00%)
May 08, 2017 1.430 1.520 1.280 1.300 110,701 -0.15(-10.34%)
May 05, 2017 1.510 1.530 1.450 1.450 20,887 -0.06(-3.97%)
May 04, 2017 1.530 1.570 1.490 1.510 14,190 -0.02(-1.31%)
May 03, 2017 1.600 1.600 1.530 1.530 24,600 -0.02(-1.29%)
May 02, 2017 1.660 1.720 1.460 1.550 59,262 -0.03(-1.90%)
May 01, 2017 1.640 1.670 1.550 1.580 8,778 -0.01(-0.63%)
Apr 28, 2017 1.570 1.660 1.570 1.590 6,055 +0.01(+0.63%)
Apr 27, 2017 1.600 1.720 1.530 1.580 28,336 -0.01(-0.63%)
Apr 26, 2017 1.600 1.700 1.550 1.590 30,923 +0.01(+0.63%)
Apr 25, 2017 1.470 1.740 1.410 1.580 166,793 +0.09(+6.04%)
Apr 24, 2017 1.450 1.540 1.450 1.490 44,462 +0.05(+3.47%)
Apr 21, 2017 1.472 1.480 1.440 1.440 24,458 -0.04(-2.70%)
Apr 20, 2017 1.480 1.530 1.480 1.480 10,113 +0.05(+3.50%)
Apr 19, 2017 1.420 1.530 1.370 1.430 49,913 +0.03(+2.14%)
Apr 18, 2017 1.390 1.450 1.390 1.400 47,069 +0.00(+0.00%)
Apr 17, 2017 1.440 1.440 1.380 1.400 8,726 -0.01(-0.71%)
Apr 13, 2017 1.400 1.450 1.400 1.410 13,656 +0.01(+0.71%)
Apr 12, 2017 1.480 1.497 1.400 1.400 13,599 -0.06(-4.11%)
Apr 11, 2017 1.540 1.550 1.460 1.460 63,076 -0.09(-5.81%)
Apr 10, 2017 1.470 1.610 1.470 1.550 85,941 +0.02(+1.31%)
Apr 07, 2017 1.460 1.580 1.400 1.530 94,894 +0.13(+9.29%)
Apr 06, 2017 1.390 1.439 1.380 1.400 40,446 +0.01(+0.72%)
Apr 05, 2017 1.460 1.460 1.370 1.390 24,829 -0.07(-4.79%)
Apr 04, 2017 1.490 1.490 1.460 1.460 3,941 -0.01(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.